HPQ - Options Database

HPQ

HP INC

$24.84 +2.90%

$24.86 (+0.08%)🌙

as of 07/17 06:39 PM

(7/16 18:34) ◀

Friday, July 17, 2026 (6:39pm)

▶

◀ 7/17 18:39

Option Volume

Detail

ℹ

Current (07/17) 32,360

Calls: 10,469 (32%)

Puts: 21,891 (68%)

Prior (07/16) 11,991

Calls: 5,349 (45%)

Puts: 6,642 (55%)

Current vs Prior +169.87%

Calls: +95.72% (Calls)

Puts: +229.58% (Puts)

Prior 7-Day Total 128,598

Calls: 56,049 (44%)

Puts: 72,549 (56%)

Prior 7-Day Average 18,371

Calls: 8,007 (44%)

Puts: 10,364 (56%)

Current vs Prior 7-Day Avg +76.15%

Calls: +30.75%

Puts: +111.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $3.43M

Calls: $1.05M (30%)

Puts: $2.39M (70%)

Prior (07/16) $1.16M

Calls: $555.2K (48%)

Puts: $607.4K (52%)

Current vs Prior +195.26%

Calls: +88.50%

Puts: +292.84%

Prior 7-Day Total $11.77M

Calls: $5.43M (46%)

Puts: $6.34M (54%)

Prior 7-Day Average $1.68M

Calls: $775.1K (46%)

Puts: $905.6K (54%)

Current vs Prior 7-Day Avg +104.25%

Calls: +35.02%

Puts: +163.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 2.09

Prior (07/16) 1.24

Current vs Prior +68.40%

Prior 7-Day Average 1.54

Current vs Prior 7-Day Avg +36.05%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 287,313

Calls: 150,880 (53%)

Puts: 136,433 (47%)

Prior (07/16) 208,033

Calls: 109,658 (53%)

Puts: 98,375 (47%)

Current vs Prior +38.11%

Prior 7-Day Total 1,549,145

Calls: 872,220 (56%)

Puts: 676,925 (44%)

Prior 7-Day Average 221,306

Calls: 124,602 (56%)

Puts: 96,703 (44%)

Current vs Prior 7-Day Avg +29.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.26% | 6.12%3.26% | 13.29%

Prior 3.85% | 6.59%3.85% | 13.63%

Current vs Prior +58.84% | +24.08%-15.36% | -2.52%

Prior 7-Day Avg 4.54% | 6.90%5.34% | 13.87%

Current vs 7-Day Avg +34.73% | +18.37%-38.93% | -4.24%

Prior 7-Day Eod 3.85% | 6.59%3.85% | 13.63%

Current vs 7-Day Eod +58.84% | +24.08%-15.36% | -2.52%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.86% | 9.23%

Calls: 4.27% | 8.76%

Puts: 15.44% | 9.70%

Prior 9.86% | 9.23%

Calls: 4.27% | 8.76%

Puts: 15.44% | 9.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.86% | 9.23%

Calls: 4.27% | 8.76%

Puts: 15.44% | 9.70%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($2.39M). Massive premium surge with dollar volume up 195% vs prior. Dollar volume significantly above 7-day average (104% higher). Unusually high activity with volume up 170% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 13 of results (avg 8.0%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	2.18	2.33	$2.26	6.6%	5	0.78	--
$23.50	Jul 31	1.67	1.80	$1.74	7.5%	23	0.75	88
$23.50	Aug 7	1.81	1.96	$1.89	7.9%	42	0.71	137
$25.00	Aug 21	1.33	1.45	$1.39	8.6%	712	0.52	6.0K
$24.00	Jul 24	1.09	1.19	$1.14	8.8%	54	0.71	346

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	1.36	1.43	$1.40	5.0%	8	0.75	660
$22.00	Aug 21	0.39	0.42	$0.41	7.3%	123	0.19	2.0K
$23.00	Jul 31	0.25	0.27	$0.26	7.7%	2	0.20	54
$26.00	Aug 21	1.95	2.11	$2.03	7.9%	33	0.59	580
$25.50	Jul 31	1.19	1.30	$1.25	8.8%	1	0.60	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.64, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.22	0.25	$0.24	12.5%	342	0.25	212
$28.00	Aug 21	0.45	0.51	$0.48	12.5%	205	0.24	1.4K
$25.00	Jul 24	0.52	0.60	$0.56	14.3%	183	0.47	389
$27.00	Aug 21	0.64	0.71	$0.68	10.3%	383	0.31	8.8K
$24.50	Jul 24	0.75	0.86	$0.81	13.6%	214	0.60	323

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 31	0.25	0.27	$0.26	7.7%	2	0.20	54
$22.00	Aug 21	0.39	0.42	$0.41	7.3%	123	0.19	2.0K
$24.50	Jul 24	0.43	0.50	$0.47	14.9%	49	0.40	36
$23.50	Aug 7	0.46	0.55	$0.51	17.6%	5	0.29	--
$24.00	Jul 31	0.48	0.55	$0.52	13.5%	8	0.34	28

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	4.60	5.65	$5.13	20.5%	9	1.00	204
$21.00	Jul 17	3.60	4.15	$3.88	14.2%	36	1.00	1.8K
$23.00	Jul 17	1.62	1.93	$1.78	17.4%	110	1.00	1.4K
$24.50	Jul 17	0.00	0.83	$0.42	197.6%	205	1.00	751
$20.00	Jul 24	4.00	5.55	$4.78	32.4%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	3.75	4.85	$4.30	25.6%	3	0.99	--
$28.00	Jul 24	2.75	3.45	$3.10	22.6%	1	0.94	1
$25.00	Jul 17	0.00	0.77	$0.39	197.4%	1.7K	0.92	4.2K
$29.00	Aug 21	4.00	4.75	$4.38	17.1%	1	0.83	--
$26.00	Jul 24	1.36	1.43	$1.40	5.0%	8	0.75	660

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 16.4K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.00	0.01	$0.01	100.0%	2.3K	0.08	5.8K
$25.00	Aug 21	1.33	1.45	$1.39	8.6%	712	0.52	6.0K
$24.00	Jul 17	0.60	1.11	$0.86	59.3%	688	0.69	2.1K
$27.00	Aug 21	0.64	0.71	$0.68	10.3%	383	0.31	8.8K
$26.00	Jul 24	0.22	0.25	$0.24	12.5%	342	0.25	212

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.00	0.71	$0.36	197.2%	2.1K	0.31	7.3K
$24.50	Jul 17	0.00	0.04	$0.02	200.0%	2.0K	0.14	114
$25.00	Jul 17	0.00	0.77	$0.39	197.4%	1.7K	0.92	4.2K
$23.00	Aug 21	0.60	0.67	$0.64	10.9%	1.1K	0.27	7.0K
$24.00	Jul 24	0.27	0.34	$0.31	22.6%	193	0.29	596

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 1192.6%, max 3254.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Jul 17	Aug 7	1375.4%	44.7%	2979.2%	118	1.2K
$20.00	Jul 17	Aug 7	1357.9%	54.6%	2388.0%	10	204
$22.00	Jul 17	Aug 28	1301.7%	53.4%	2338.0%	100	4.4K
$24.00	Jul 17	Aug 28	921.9%	50.7%	1719.5%	710	2.1K
$21.00	Jul 17	Jul 24	1182.1%	88.1%	1241.9%	37	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Jul 17	Aug 28	1692.5%	50.5%	3254.4%	7	618
$23.50	Jul 17	Aug 28	1375.4%	51.4%	2574.8%	77	4.8K
$20.00	Jul 17	Aug 28	1357.9%	58.4%	2225.3%	6	1.2K
$21.00	Jul 17	Aug 28	1182.1%	55.0%	2048.7%	19	8.4K
$24.00	Jul 17	Aug 21	921.9%	45.1%	1946.3%	2.2K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 8.09, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.00	$29.00	Aug 21	$0.18	$0.82	$0.18	4.56	$28.18
$27.00	$28.00	Aug 21	$0.20	$0.80	$0.20	4.00	$27.20
$26.00	$26.50	Jul 31	$0.11	$0.39	$0.11	3.55	$26.11
$25.50	$26.00	Jul 24	$0.12	$0.38	$0.12	3.17	$25.62
$26.50	$27.00	Aug 14	$0.12	$0.38	$0.12	3.17	$26.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 21	$0.11	$0.89	$0.11	8.09	$20.89
$22.00	$21.00	Aug 21	$0.17	$0.83	$0.17	4.88	$21.83
$22.50	$21.50	Aug 7	$0.19	$0.81	$0.19	4.26	$22.31
$23.00	$22.00	Aug 14	$0.19	$0.81	$0.19	4.26	$22.81
$22.00	$21.00	Aug 28	$0.21	$0.79	$0.21	3.76	$21.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 8.68, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$23.00	Aug 7	$2.69	$2.69	$0.31	8.68	$22.69
$20.00	$21.00	Jul 24	$0.85	$0.85	$0.15	5.67	$20.85
$23.00	$23.50	Jul 24	$0.40	$0.40	$0.10	4.00	$23.40
$23.50	$24.00	Jul 24	$0.39	$0.39	$0.11	3.55	$23.89
$22.00	$23.00	Aug 21	$0.76	$0.76	$0.24	3.17	$22.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Jul 24	$1.70	$1.70	$0.30	5.67	$26.30
$29.00	$26.00	Aug 21	$2.35	$2.35	$0.65	3.62	$26.65
$25.00	$24.50	Jul 17	$0.37	$0.37	$0.13	2.85	$24.63
$26.00	$25.00	Jul 24	$0.69	$0.69	$0.31	2.23	$25.31
$26.00	$25.00	Aug 21	$0.60	$0.60	$0.40	1.50	$25.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.23, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.05	1182.1%	88.1%
$28.50	Jul 24	Jul 31	$0.05	54.3%	47.9%
$27.00	Jul 17	Jul 24	$0.09	515.7%	50.4%
$23.50	Jul 17	Jul 24	$0.10	1375.4%	48.1%
$27.50	Jul 24	Jul 31	$0.10	52.0%	48.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.08	1182.1%	88.1%
$29.00	Jul 17	Aug 21	$0.08	870.8%	47.5%
$22.00	Jul 24	Jul 31	$0.09	56.2%	52.2%
$23.00	Jul 17	Jul 24	$0.10	465.5%	50.2%
$25.00	Jul 17	Jul 24	$0.32	77.8%	46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.61% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 17	$0.01	$0.39	$0.40	$24.60	$25.40	1.61%
$24.50	Jul 17	$0.42	$0.02	$0.44	$24.06	$24.94	1.77%
$24.00	Jul 17	$0.86	$0.36	$1.22	$22.78	$25.22	4.91%
$25.00	Jul 24	$0.56	$0.71	$1.27	$23.73	$26.27	5.11%
$24.50	Jul 24	$0.81	$0.47	$1.28	$23.22	$25.78	5.15%
$24.00	Jul 24	$1.14	$0.31	$1.45	$22.55	$25.45	5.84%
$26.00	Jul 24	$0.24	$1.40	$1.64	$24.36	$27.64	6.60%
$23.50	Jul 24	$1.53	$0.18	$1.71	$21.79	$25.21	6.88%
$24.50	Jul 31	$1.06	$0.69	$1.75	$22.75	$26.25	7.05%
$25.00	Jul 31	$0.80	$0.97	$1.77	$23.23	$26.77	7.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.12% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$24.50	Jul 17	$0.01	$0.02	$0.03	$24.47	$25.03
$27.00	$22.50	Jul 24	$0.10	$0.08	$0.18	$22.32	$27.18
$27.00	$23.00	Jul 24	$0.10	$0.11	$0.21	$22.79	$27.21
$26.50	$22.50	Jul 24	$0.14	$0.08	$0.22	$22.28	$26.72
$26.50	$23.00	Jul 24	$0.14	$0.11	$0.25	$22.75	$26.75
$27.00	$23.50	Jul 24	$0.10	$0.18	$0.28	$23.22	$27.28
$28.50	$21.50	Aug 7	$0.19	$0.09	$0.28	$21.22	$28.78
$26.00	$22.50	Jul 24	$0.24	$0.08	$0.32	$22.18	$26.32
$26.50	$23.50	Jul 24	$0.14	$0.18	$0.32	$23.18	$26.82
$26.00	$23.00	Jul 24	$0.24	$0.11	$0.35	$22.65	$26.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 6.69, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	22/23	Aug 21	$0.87	$0.13	6.69	$20.13	$22.87
22/22	24/24	Aug 7	$0.81	$0.19	4.26	$21.69	$24.31
25/26	27/28	Aug 21	$0.80	$0.20	4.00	$25.20	$27.80
21/22	23/24	Aug 21	$0.79	$0.21	3.76	$21.21	$23.79
24/25	26/26	Jul 31	$0.39	$0.11	3.55	$24.61	$26.39
25/26	26/26	Jul 31	$0.39	$0.11	3.55	$25.11	$26.39
25/26	28/29	Aug 21	$0.78	$0.22	3.55	$25.22	$28.78
23/24	26/26	Aug 28	$0.39	$0.11	3.55	$23.11	$25.89
24/24	24/25	Jul 24	$0.38	$0.12	3.17	$23.62	$24.88
24/24	25/26	Jul 31	$0.38	$0.12	3.17	$23.62	$25.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 21	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 21	$0.09	$0.91	10.11
$25.00	$25.50	$26.00	Jul 31	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 24	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.06	$0.94	15.67
$21.00	$22.00	$23.00	Aug 21	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Aug 21	$0.10	$0.90	9.00
$23.00	$23.50	$24.00	Jul 24	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 31	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.03, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$28.00	1:2	Aug 28	-$0.27	$1.23
$22.00	$24.00	1:2	Aug 28	-$0.89	$1.11
$27.50	$28.50	1:2	Aug 7	-$0.10	$0.90
$28.00	$29.00	1:2	Aug 21	-$0.12	$0.88
$27.00	$28.00	1:2	Aug 21	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$23.50	1:2	Aug 14	-$0.03	$1.47
$22.00	$21.00	1:2	Aug 21	-$0.07	$0.93
$23.00	$22.00	1:2	Aug 14	-$0.10	$0.90
$21.50	$20.50	1:2	Aug 7	-$0.11	$0.89
$24.50	$23.50	1:2	Aug 7	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.76%, avg 2.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 28	$1.43	0.53	0.6%	5.76%	6.40%	24	--
$25.00	Aug 21	$1.33	0.52	0.6%	5.35%	6.00%	712	6.0K
$25.50	Aug 28	$1.21	0.48	2.7%	4.87%	7.53%	1	--
$25.00	Aug 14	$1.10	0.51	0.6%	4.43%	5.07%	20	114
$26.00	Aug 28	$1.00	0.43	4.7%	4.03%	8.70%	1	19
$26.50	Aug 28	$0.97	0.40	6.7%	3.90%	10.59%	5	--
$25.00	Aug 7	$0.89	0.49	0.6%	3.58%	4.23%	37	108
$26.00	Aug 21	$0.89	0.41	4.7%	3.58%	8.25%	194	1.7K
$26.00	Aug 14	$0.74	0.39	4.7%	2.98%	7.65%	76	425
$25.00	Jul 31	$0.71	0.48	0.6%	2.86%	3.50%	8	457

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 10,469

Total Puts 21,891

Put/Call Ratio 2.09

Net Difference -11,422

Prior's Put/Call Breakdown

Total Calls 5,349

Total Puts 6,642

Put/Call Ratio 1.24

Net Difference -1,293

Prior 7-Day Put/Call Summary

Total Calls 56,049

Total Puts 72,549

Average Put/Call Ratio 1.54

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card